Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gildan Activewear (NY: GIL )

36.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.209 3.256 3.209 3.214 1,045,520 -0.02(-0.47%)
Nov 29, 2005 3.154 3.230 3.142 3.229 499,079 +0.08(+2.63%)
Nov 28, 2005 3.146 3.158 3.130 3.146 505,591 -0.02(-0.51%)
Nov 25, 2005 3.168 3.174 3.153 3.162 180,568 -0.01(-0.32%)
Nov 23, 2005 3.176 3.181 3.156 3.172 333,903 +0.00(+0.11%)
Nov 22, 2005 3.125 3.169 3.105 3.169 795,092 +0.04(+1.41%)
Nov 21, 2005 3.121 3.145 3.112 3.125 284,173 +0.02(+0.54%)
Nov 18, 2005 3.125 3.125 3.099 3.108 705,104 -0.00(-0.14%)
Nov 17, 2005 3.062 3.122 3.061 3.112 617,484 +0.05(+1.66%)
Nov 16, 2005 3.089 3.094 3.028 3.062 1,200,039 -0.03(-0.88%)
Nov 15, 2005 3.151 3.153 3.067 3.089 1,097,026 -0.06(-1.96%)
Nov 14, 2005 3.184 3.185 3.148 3.150 526,312 +0.00(+0.08%)
Nov 11, 2005 3.143 3.157 3.123 3.148 812,853 +0.01(+0.40%)
Nov 10, 2005 3.210 3.213 3.125 3.135 962,636 -0.07(-2.16%)
Nov 09, 2005 3.226 3.237 3.188 3.204 2,819,826 +0.07(+2.07%)
Nov 08, 2005 3.120 3.151 3.107 3.139 354,624 +0.02(+0.73%)
Nov 07, 2005 3.129 3.137 3.090 3.116 641,165 +0.01(+0.27%)
Nov 04, 2005 3.091 3.119 3.057 3.108 752,466 +0.04(+1.18%)
Nov 03, 2005 3.008 3.073 3.004 3.072 682,607 +0.09(+2.97%)
Nov 02, 2005 3.209 3.004 2.911 2.983 1,387,120 +0.04(+1.41%)
Nov 01, 2005 2.945 2.956 2.909 2.942 687,343 -0.00(-0.11%)
Oct 31, 2005 2.932 2.964 2.881 2.945 573,674 +0.01(+0.49%)
Oct 28, 2005 2.851 2.937 2.846 2.931 419,155 +0.07(+2.45%)
Oct 27, 2005 2.880 2.871 2.705 2.861 1,604,394 -0.02(-0.67%)
Oct 26, 2005 2.969 2.969 2.842 2.880 1,138,468 -0.09(-2.96%)
Oct 25, 2005 2.981 2.990 2.939 2.968 716,353 -0.00(-0.03%)
Oct 24, 2005 2.965 2.978 2.940 2.969 892,185 +0.00(+0.09%)
Oct 21, 2005 2.974 2.996 2.877 2.966 1,162,149 -0.03(-0.87%)
Oct 20, 2005 3.074 3.155 2.981 2.992 657,742 -0.08(-2.66%)
Oct 19, 2005 3.050 3.083 2.931 3.074 1,345,678 +0.03(+0.83%)
Oct 18, 2005 3.083 3.090 3.030 3.049 642,349 -0.03(-1.10%)
Oct 17, 2005 3.045 3.100 3.039 3.083 580,778 +0.04(+1.39%)
Oct 14, 2005 3.143 3.154 3.011 3.040 1,601,434 -0.09(-2.94%)
Oct 13, 2005 3.280 3.280 3.074 3.132 815,813 -0.16(-4.90%)
Oct 12, 2005 3.312 3.360 3.284 3.294 2,107,617 -0.02(-0.46%)
Oct 11, 2005 3.226 3.332 3.210 3.309 738,258 +0.07(+2.30%)
Oct 10, 2005 3.353 3.295 3.209 3.235 397,842 +0.05(+1.46%)
Oct 07, 2005 3.100 3.209 3.100 3.188 487,238 +0.11(+3.51%)
Oct 06, 2005 3.207 3.207 3.078 3.080 613,932 -0.13(-3.95%)
Oct 05, 2005 3.230 3.247 3.177 3.207 308,446 -0.01(-0.34%)
Oct 04, 2005 3.266 3.266 3.218 3.218 460,005 -0.06(-1.78%)
Oct 03, 2005 3.260 3.282 3.206 3.276 563,610 +0.05(+1.46%)
Sep 30, 2005 3.223 3.305 3.201 3.229 1,416,721 +0.05(+1.43%)
Sep 29, 2005 3.076 3.199 3.076 3.183 1,229,640 +0.10(+3.26%)
Sep 28, 2005 3.007 3.083 2.969 3.083 524,536 +0.08(+2.67%)
Sep 27, 2005 3.064 3.064 2.970 3.002 439,284 -0.05(-1.66%)
Sep 26, 2005 3.057 3.132 3.018 3.053 863,175 +0.09(+3.11%)
Sep 23, 2005 2.961 3.011 2.842 2.961 555,913 +0.10(+3.42%)
Sep 22, 2005 2.881 2.882 2.751 2.863 1,011,182 -0.07(-2.31%)
Sep 21, 2005 2.980 2.981 2.905 2.931 539,336 -0.05(-1.64%)
Sep 20, 2005 2.993 3.075 2.958 2.980 679,055 -0.01(-0.17%)
Sep 19, 2005 3.032 3.178 2.946 2.985 505,591 -0.03(-1.09%)
Sep 16, 2005 3.070 3.083 3.004 3.018 541,113 -0.04(-1.35%)
Sep 15, 2005 3.117 3.146 3.047 3.059 724,049 -0.06(-1.87%)
Sep 14, 2005 3.040 3.167 3.040 3.117 1,622,747 +0.08(+2.53%)
Sep 13, 2005 2.931 3.083 2.931 3.040 1,292,395 +0.12(+3.99%)
Sep 12, 2005 2.949 2.949 2.915 2.924 411,459 -0.02(-0.57%)
Sep 09, 2005 2.903 2.941 2.903 2.941 653,598 +0.05(+1.60%)
Sep 08, 2005 2.915 2.920 2.883 2.894 401,986 -0.01(-0.38%)
Sep 07, 2005 2.929 2.938 2.888 2.905 712,801 +0.03(+1.18%)
Sep 06, 2005 2.761 2.871 2.761 2.871 1,010,590 +0.09(+3.22%)
Sep 02, 2005 2.765 2.823 2.724 2.782 483,094 +0.00(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.